Register for real-time alerts, custom portfolio, and market movers
KINTTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.7569 | 0.0241 | 3.29% | 0.00085 | 0.7639 | 0.000842 | 42,639,204.00 |
| May 25 2024 | 0.7328 | -0.0488 | -6.24% | 0.000902 | 0.786 | 0.00081 | 36,989,243.00 |
| May 24 2024 | 0.7816 | 0.780709 | 87,621.66% | 0.000891 | 0.8089 | 0.000884 | 36,302,297.00 |
| May 23 2024 | 0.000891 | -0.000018 | -1.98% | 0.000908 | 0.7957 | 0.000871 | 53,710,179.00 |
| May 22 2024 | 0.000909 | -0.000083 | -8.37% | 0.8071 | 0.8102 | 0.000904 | 39,682,039.00 |
| May 21 2024 | 0.000992 | -0.00000900 | -0.90% | 0.001007 | 0.820 | 0.000918 | 28,080,384.00 |
| May 20 2024 | 0.001001 | -0.00000500 | -0.50% | 0.8053 | 0.8082 | 0.00097 | 35,875,598.00 |
| May 19 2024 | 0.001006 | -0.000021 | -2.04% | 0.001027 | 0.8361 | 0.001003 | 23,793,029.00 |
| May 18 2024 | 0.001027 | -0.000012 | -1.15% | 0.001039 | 0.855 | 0.001011 | 19,348,928.00 |
| May 17 2024 | 0.001039 | -0.775561 | -99.87% | 0.00103 | 0.8499 | 0.001026 | 17,047,076.00 |
| May 16 2024 | 0.7766 | 0.775562 | 74,716.96% | 0.001038 | 0.7948 | 0.001012 | 18,200,468.00 |
| May 15 2024 | 0.001038 | 0.000022 | 2.17% | 0.001015 | 0.860 | 0.000981 | 26,487,291.00 |
| May 14 2024 | 0.001016 | -0.000026 | -2.50% | 0.001042 | 0.910 | 0.00097 | 17,532,130.00 |
| May 13 2024 | 0.001042 | -0.000026 | -2.43% | 0.001029 | 0.8838 | 0.000998 | 14,777,910.00 |
| May 12 2024 | 0.001068 | -0.000033 | -3.00% | 0.001101 | 0.8571 | 0.001025 | 15,088,142.00 |
| May 11 2024 | 0.001101 | -0.000086 | -7.25% | 0.001187 | 0.8467 | 0.00109 | 12,503,346.00 |
| May 10 2024 | 0.001187 | 0.000087 | 7.91% | 0.0011 | 0.8741 | 0.001048 | 11,675,596.00 |
| May 09 2024 | 0.0011 | -0.000041 | -3.59% | 0.001141 | 0.8555 | 0.00108 | 13,936,019.00 |
| May 08 2024 | 0.001141 | 0.000152 | 15.37% | 0.000989 | 0.8959 | 0.000949 | 15,754,674.00 |
| May 07 2024 | 0.000989 | -0.00000700 | -0.70% | 0.000996 | 0.9038 | 0.000956 | 14,367,359.00 |
| May 06 2024 | 0.000996 | -0.000034 | -3.30% | 0.001029 | 0.8838 | 0.000988 | 14,160,911.00 |
| May 05 2024 | 0.00103 | -0.000015 | -1.44% | 0.9044 | 0.9065 | 0.00099 | 12,671,256.00 |
| May 04 2024 | 0.001045 | 0.000056 | 5.66% | 0.8692 | 0.990 | 0.00096 | 15,437,105.00 |
| May 03 2024 | 0.000989 | 0.00001 | 1.02% | 0.8296 | 0.881 | 0.000941 | 18,660,949.00 |
| May 02 2024 | 0.000979 | 0.00000600 | 0.62% | 0.000973 | 0.875 | 0.000923 | 19,909,519.00 |
| May 01 2024 | 0.000973 | -0.000033 | -3.28% | 0.001006 | 0.7785 | 0.000919 | 27,745,211.00 |
| Apr 30 2024 | 0.001006 | 0.000013 | 1.31% | 0.8763 | 0.8781 | 0.00092 | 29,343,390.00 |
| Apr 29 2024 | 0.000993 | -0.000093 | -8.56% | 0.002352 | 0.9426 | 0.000926 | 28,134,264.00 |
| Apr 28 2024 | 0.001086 | 0.000031 | 2.94% | 0.001055 | 0.9427 | 0.00103 | 17,230,528.00 |
| Apr 27 2024 | 0.001055 | -0.878245 | -99.88% | 0.001083 | 0.8827 | 0.000979 | 16,455,046.00 |
| Apr 26 2024 | 0.8793 | 0.0495 | 5.97% | 0.001075 | 0.9988 | 0.001042 | 14,970,644.00 |
| Apr 25 2024 | 0.8298 | -0.034 | -3.94% | 0.001094 | 0.8641 | 0.000991 | 16,549,745.00 |
| Apr 24 2024 | 0.8638 | 0.862554 | 69,225.84% | 0.001246 | 0.8872 | 0.001049 | 15,061,851.00 |
| Apr 23 2024 | 0.001246 | -0.892854 | -99.86% | 0.001239 | 0.9084 | 0.001202 | 12,208,287.00 |
| Apr 22 2024 | 0.8941 | 0.0372 | 4.34% | 0.002352 | 0.9026 | 0.001209 | 14,988,986.00 |
| Apr 21 2024 | 0.8569 | 0.855717 | 72,334.49% | 0.001181 | 0.9103 | 0.001123 | 15,404,356.00 |
| Apr 20 2024 | 0.001183 | 0.000011 | 0.94% | 0.8948 | 0.967 | 0.001111 | 16,187,502.00 |
| Apr 19 2024 | 0.001172 | -0.00000500 | -0.42% | 0.001177 | 0.9085 | 0.001121 | 20,839,120.00 |
| Apr 18 2024 | 0.001177 | -0.851923 | -99.86% | 0.001155 | 0.9076 | 0.001016 | 18,003,817.00 |
| Apr 17 2024 | 0.8531 | 0.013 | 1.55% | 0.001258 | 0.8868 | 0.001068 | 36,431,453.00 |
| Apr 16 2024 | 0.8401 | 0.838983 | 75,110.38% | 0.001117 | 1.07 | 0.001117 | 27,686,080.00 |
| Apr 15 2024 | 0.001117 | -0.854383 | -99.87% | 0.001239 | 1.45 | 0.001075 | 19,919,262.00 |
| Apr 14 2024 | 0.8555 | 0.854372 | 75,742.20% | 0.001128 | 0.8579 | 0.001099 | 13,601,528.00 |
| Apr 13 2024 | 0.001128 | -0.977372 | -99.88% | 0.001134 | 0.9898 | 0.001 | 16,652,626.00 |
| Apr 12 2024 | 0.9785 | 0.977334 | 83,819.38% | 0.001166 | 1.06 | 0.001019 | 14,715,352.00 |
| Apr 11 2024 | 0.001166 | -0.000166 | -12.46% | 0.001325 | 1.16 | 0.00112 | 14,186,376.00 |
| Apr 10 2024 | 0.001332 | 0.000256 | 23.79% | 0.001078 | 0.001471 | 0.001069 | 14,021,787.00 |
| Apr 09 2024 | 0.001076 | -0.000066 | -5.78% | 0.001146 | 1.26 | 0.001053 | 13,252,111.00 |
| Apr 08 2024 | 0.001142 | 0.00000600 | 0.53% | 0.001137 | 1.21 | 0.001033 | 16,019,733.00 |
| Apr 07 2024 | 0.001136 | 0.000125 | 12.36% | 0.9248 | 1.12 | 0.001008 | 14,626,984.00 |
| Apr 06 2024 | 0.001011 | -0.929289 | -99.89% | 0.00111 | 0.9787 | 0.000981 | 16,775,353.00 |
| Apr 05 2024 | 0.9303 | 0.929129 | 79,344.92% | 0.9831 | 1.01 | 0.001065 | 14,506,249.00 |
| Apr 04 2024 | 0.001171 | -0.000023 | -1.93% | 0.9837 | 1.01 | 0.001123 | 14,056,399.00 |
| Apr 03 2024 | 0.001194 | -0.000044 | -3.55% | 0.001238 | 1.02 | 0.001139 | 14,029,822.00 |
| Apr 02 2024 | 0.001238 | -0.000092 | -6.92% | 0.00133 | 1.07 | 0.001125 | 14,924,603.00 |
| Apr 01 2024 | 0.00133 | -0.000173 | -11.51% | 0.001484 | 0.001582 | 0.001212 | 13,292,030.00 |
| Mar 31 2024 | 0.001503 | 0.000173 | 13.01% | 0.00133 | 1.13 | 0.001291 | 14,160,282.00 |
| Mar 30 2024 | 0.00133 | -0.000062 | -4.45% | 0.001392 | 1.14 | 0.00132 | 14,251,325.00 |
| Mar 29 2024 | 0.001392 | -0.00012 | -7.94% | 0.001512 | 1.19 | 0.00133 | 14,362,896.00 |
| Mar 28 2024 | 0.001512 | 0.00007 | 4.85% | 0.001442 | 1.19 | 0.001414 | 17,727,137.00 |
| Mar 27 2024 | 0.001442 | -0.000131 | -8.33% | 0.001573 | 1.18 | 0.001372 | 19,236,775.00 |
| Mar 26 2024 | 0.001573 | -0.000033 | -2.05% | 0.001606 | 1.18 | 0.001493 | 19,347,473.00 |
| Mar 25 2024 | 0.001606 | 0.000245 | 18.00% | 0.00136 | 1.18 | 0.001323 | 24,654,881.00 |
| Mar 24 2024 | 0.001361 | -0.000035 | -2.51% | 0.001396 | 1.19 | 0.001336 | 18,908,914.00 |
| Mar 23 2024 | 0.001396 | 0.000034 | 2.50% | 0.001362 | 1.17 | 0.001319 | 19,934,862.00 |
| Mar 22 2024 | 0.001362 | -0.000065 | -4.56% | 0.001427 | 1.13 | 0.001294 | 19,778,732.00 |
| Mar 21 2024 | 0.001427 | -0.000152 | -9.63% | 0.001579 | 1.16 | 0.001351 | 18,590,533.00 |
| Mar 20 2024 | 0.001579 | 0.000077 | 5.13% | 0.001502 | 1.10 | 0.001445 | 16,860,816.00 |
| Mar 19 2024 | 0.001502 | 0.000125 | 9.08% | 0.001377 | 1.17 | 0.001267 | 18,624,728.00 |
| Mar 18 2024 | 0.001377 | -0.000208 | -13.12% | 0.001583 | 0.001595 | 0.001331 | 18,381,041.00 |
| Mar 17 2024 | 0.001585 | 0.00006 | 3.93% | 0.001506 | 1.10 | 0.001389 | 16,217,368.00 |
| Mar 16 2024 | 0.001525 | -0.000114 | -6.96% | 0.001623 | 1.37 | 0.001353 | 18,069,811.00 |
| Mar 15 2024 | 0.001639 | -0.000129 | -7.30% | 0.001772 | 0.001839 | 0.001507 | 20,914,370.00 |
| Mar 14 2024 | 0.001768 | -0.000016 | -0.90% | 0.001814 | 0.001972 | 0.001715 | 16,518,586.00 |
| Mar 13 2024 | 0.001784 | -0.00008 | -4.29% | 0.001864 | 1.57 | 0.001721 | 21,826,894.00 |
| Mar 12 2024 | 0.001864 | 0.000466 | 33.33% | 0.001398 | 1.39 | 0.00127 | 29,591,162.00 |
| Mar 11 2024 | 0.001398 | -0.000279 | -16.64% | 0.001691 | 0.001696 | 0.001273 | 28,157,807.00 |
| Mar 10 2024 | 0.001677 | -0.000167 | -9.06% | 0.001844 | 1.39 | 0.001536 | 24,378,363.00 |
| Mar 09 2024 | 0.001844 | 0.000017 | 0.93% | 0.001827 | 1.65 | 0.001575 | 25,865,498.00 |
| Mar 08 2024 | 0.001827 | 0.000751 | 69.80% | 0.001076 | 1.79 | 0.001008 | 34,785,777.00 |
| Mar 07 2024 | 0.001076 | 0.000105 | 10.81% | 0.000971 | 1.68 | 0.000885 | 29,892,508.00 |
| Mar 06 2024 | 0.000971 | 0.00004 | 4.30% | 0.000931 | 1.89 | 0.000914 | 29,235,613.00 |
| Mar 05 2024 | 0.000931 | 0.000022 | 2.42% | 0.000909 | 1.41 | 0.000883 | 28,745,728.00 |
| Mar 04 2024 | 0.000909 | -0.00009 | -9.01% | 0.001005 | 0.950 | 0.000902 | 22,668,692.00 |
| Mar 03 2024 | 0.000999 | -0.781501 | -99.87% | 0.000937 | 0.900 | 0.0009 | 25,714,233.00 |
| Mar 02 2024 | 0.7825 | 0.0725 | 10.21% | 0.000936 | 0.7949 | 0.000885 | 26,008,907.00 |
| Mar 01 2024 | 0.710 | 0.709061 | 75,512.35% | 0.000939 | 0.8499 | 0.000876 | 25,921,601.00 |
| Feb 29 2024 | 0.000939 | -0.000017 | -1.78% | 0.000956 | 0.7977 | 0.000905 | 22,925,404.00 |
| Feb 28 2024 | 0.000956 | 0.000012 | 1.27% | 0.000944 | 0.7672 | 0.000919 | 21,652,807.00 |
| Feb 27 2024 | 0.000944 | -0.733856 | -99.87% | 0.000933 | 0.7895 | 0.000902 | 23,687,724.00 |
